Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
3.990
+0.100 (2.57%)
At close: Jul 31, 2026, 4:00 PM EDT
3.900
-0.090 (-2.26%)
After-hours: Jul 31, 2026, 6:26 PM EDT
Bolt Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.97 | 4.14 | 3.94 | 3.99 | 3.99 | 2.57% | 19,499 |
| Jul 30, 2026 | 3.90 | 4.08 | 3.88 | 3.89 | 3.89 | 1.04% | 10,559 |
| Jul 29, 2026 | 3.92 | 3.97 | 3.81 | 3.85 | 3.85 | -4.23% | 7,516 |
| Jul 28, 2026 | 3.99 | 4.07 | 3.91 | 4.02 | 4.02 | 1.15% | 8,466 |
| Jul 27, 2026 | 4.02 | 4.06 | 3.96 | 3.97 | 3.97 | 3.77% | 2,838 |
| Jul 24, 2026 | 3.95 | 4.10 | 3.83 | 3.83 | 3.83 | 0.52% | 4,173 |
| Jul 23, 2026 | 4.08 | 4.12 | 3.78 | 3.81 | 3.81 | -6.85% | 32,616 |
| Jul 22, 2026 | 4.12 | 4.30 | 4.00 | 4.09 | 4.09 | 1.74% | 4,079 |
| Jul 21, 2026 | 4.34 | 4.34 | 4.01 | 4.02 | 4.02 | -10.17% | 13,541 |
| Jul 20, 2026 | 4.36 | 4.50 | 4.33 | 4.48 | 4.48 | 1.24% | 20,703 |
| Jul 17, 2026 | 4.15 | 4.42 | 4.11 | 4.42 | 4.42 | 5.49% | 15,969 |
| Jul 16, 2026 | 4.19 | 4.31 | 4.10 | 4.19 | 4.19 | -0.48% | 12,484 |
| Jul 15, 2026 | 3.97 | 4.21 | 3.95 | 4.21 | 4.21 | 3.95% | 21,879 |
| Jul 14, 2026 | 3.83 | 4.18 | 3.78 | 4.05 | 4.05 | 7.14% | 30,735 |
| Jul 13, 2026 | 3.78 | 3.88 | 3.78 | 3.78 | 3.78 | - | 9,214 |
| Jul 10, 2026 | 3.99 | 3.99 | 3.78 | 3.78 | 3.78 | -5.03% | 23,505 |
| Jul 9, 2026 | 4.09 | 4.19 | 3.97 | 3.98 | 3.98 | -1.49% | 6,364 |
| Jul 8, 2026 | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | -0.25% | 4,866 |
| Jul 7, 2026 | 3.99 | 4.20 | 3.99 | 4.05 | 4.05 | 1.00% | 6,950 |
| Jul 6, 2026 | 3.94 | 4.25 | 3.80 | 4.01 | 4.01 | -0.99% | 26,928 |
| Jul 2, 2026 | 4.08 | 4.14 | 4.05 | 4.05 | 4.05 | 1.50% | 4,406 |
| Jul 1, 2026 | 3.89 | 4.12 | 3.80 | 3.99 | 3.99 | 3.64% | 39,570 |
| Jun 30, 2026 | 3.92 | 4.19 | 3.82 | 3.85 | 3.85 | -1.41% | 18,036 |
| Jun 29, 2026 | 4.41 | 4.41 | 3.90 | 3.91 | 3.91 | -8.66% | 79,106 |
| Jun 26, 2026 | 4.18 | 4.40 | 4.01 | 4.28 | 4.28 | 1.79% | 12,146 |
| Jun 25, 2026 | 4.22 | 4.33 | 4.18 | 4.20 | 4.20 | -0.47% | 8,958 |
| Jun 24, 2026 | 4.27 | 4.30 | 4.20 | 4.22 | 4.22 | -1.06% | 6,775 |
| Jun 23, 2026 | 4.00 | 4.40 | 4.00 | 4.27 | 4.27 | 6.36% | 28,400 |
| Jun 22, 2026 | 4.00 | 4.07 | 3.75 | 4.01 | 4.01 | 0.50% | 52,862 |
| Jun 18, 2026 | 4.30 | 4.59 | 3.99 | 3.99 | 3.99 | -5.23% | 68,063 |
| Jun 17, 2026 | 4.60 | 4.69 | 4.14 | 4.21 | 4.21 | -2.32% | 113,781 |
| Jun 16, 2026 | 4.53 | 4.65 | 4.30 | 4.31 | 4.31 | -6.10% | 12,667 |
| Jun 15, 2026 | 4.74 | 4.82 | 4.46 | 4.59 | 4.59 | 0.66% | 12,602 |
| Jun 12, 2026 | 4.72 | 4.92 | 4.48 | 4.56 | 4.56 | -4.40% | 52,506 |
| Jun 11, 2026 | 4.58 | 4.95 | 4.30 | 4.77 | 4.77 | 7.67% | 102,236 |
| Jun 10, 2026 | 4.61 | 4.61 | 4.43 | 4.43 | 4.43 | -4.11% | 11,476 |
| Jun 9, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.62 | -2.12% | 4,843 |
| Jun 8, 2026 | 4.65 | 4.73 | 4.59 | 4.72 | 4.72 | 3.51% | 6,700 |
| Jun 5, 2026 | 4.72 | 4.72 | 4.46 | 4.56 | 4.56 | -4.20% | 10,991 |
| Jun 4, 2026 | 4.58 | 4.96 | 4.58 | 4.76 | 4.76 | 2.81% | 15,687 |
| Jun 3, 2026 | 5.17 | 5.26 | 4.58 | 4.63 | 4.63 | -9.39% | 24,139 |
| Jun 2, 2026 | 5.36 | 5.36 | 4.98 | 5.11 | 5.11 | -3.77% | 12,660 |
| Jun 1, 2026 | 5.20 | 5.70 | 5.20 | 5.31 | 5.31 | 1.14% | 22,008 |
| May 29, 2026 | 5.49 | 5.49 | 5.15 | 5.25 | 5.25 | -0.94% | 21,453 |
| May 28, 2026 | 5.20 | 5.30 | 5.13 | 5.30 | 5.30 | 0.28% | 12,471 |
| May 27, 2026 | 5.15 | 5.43 | 5.14 | 5.29 | 5.29 | 3.02% | 34,360 |
| May 26, 2026 | 4.89 | 5.14 | 4.89 | 5.13 | 5.13 | 3.64% | 9,407 |
| May 22, 2026 | 4.66 | 4.97 | 4.65 | 4.95 | 4.95 | 7.84% | 22,151 |
| May 21, 2026 | 4.67 | 4.99 | 4.50 | 4.59 | 4.59 | -0.43% | 33,205 |
| May 20, 2026 | 4.79 | 4.80 | 4.30 | 4.61 | 4.61 | -2.33% | 92,648 |